Take-Two Interactive Software Inc

TTWO
🏛️ 美国 →
256.12
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 161.50 162.92 160.72 160.95 0.9M
2023-12-28 160.99 162.25 160.40 161.47 0.8M
2023-12-27 161.59 161.73 160.50 160.99 0.9M
2023-12-26 162.00 162.26 161.16 161.62 0.8M
2023-12-22 158.88 162.90 158.88 161.95 1.3M
2023-12-21 159.28 160.50 158.74 160.39 1.1M
2023-12-20 158.21 160.45 157.50 157.96 1.6M
2023-12-19 158.64 159.77 157.75 159.40 1.3M
2023-12-18 160.54 161.45 157.84 158.57 2.0M
2023-12-15 163.68 163.86 159.25 160.20 15.6M
2023-12-14 163.29 164.85 162.40 163.89 3.0M
2023-12-13 161.14 164.04 160.84 163.12 4.5M
2023-12-12 155.14 157.34 154.66 157.20 2.3M
2023-12-11 154.41 155.05 152.10 152.56 2.5M
2023-12-08 154.38 156.72 154.08 155.32 2.1M
2023-12-07 155.10 155.85 153.56 154.21 2.4M
2023-12-06 157.50 158.81 156.55 157.32 2.5M
2023-12-05 154.26 157.98 152.12 156.76 3.6M
2023-12-04 157.35 158.45 154.50 157.56 1.9M
2023-12-01 158.69 161.61 157.20 157.84 1.7M
2023-11-30 157.17 158.54 156.50 158.20 1.5M
2023-11-29 157.59 158.84 155.74 157.01 1.6M
2023-11-28 156.27 158.17 156.27 156.68 1.3M
2023-11-27 156.05 157.58 156.01 156.27 1.0M
2023-11-24 156.40 156.54 155.43 156.32 0.5M
2023-11-22 156.40 157.60 155.81 155.88 1.1M
2023-11-21 155.82 156.96 154.67 155.74 0.9M
2023-11-20 153.99 156.54 153.34 155.88 1.2M
2023-11-17 154.92 155.55 153.43 154.39 1.1M
2023-11-16 153.95 154.98 152.78 154.85 1.4M
2023-11-15 153.64 155.81 153.07 153.94 1.8M
2023-11-14 153.09 156.21 152.58 153.40 2.3M
2023-11-13 147.65 151.98 147.28 150.09 2.8M
2023-11-10 146.68 149.07 145.10 147.88 2.4M
2023-11-09 148.63 149.92 144.26 146.32 4.6M
2023-11-08 148.21 148.64 143.13 143.47 8.1M
2023-11-07 135.68 137.28 135.00 136.36 1.9M
2023-11-06 139.00 139.17 132.17 134.37 1.9M
2023-11-03 137.60 139.67 136.88 138.91 1.4M
2023-11-02 135.69 137.80 134.84 137.50 2.0M
2023-11-01 133.93 135.01 132.20 133.81 1.6M
2023-10-31 133.42 134.25 132.24 133.75 1.1M
2023-10-30 135.18 135.31 130.34 133.35 1.6M
2023-10-27 133.28 135.40 132.73 134.43 1.5M
2023-10-26 137.59 137.80 132.40 133.04 2.5M
2023-10-25 141.90 142.70 136.37 137.07 1.2M
2023-10-24 143.38 144.46 139.69 142.69 1.5M
2023-10-23 140.00 143.47 138.80 142.17 2.8M
2023-10-20 141.60 144.46 140.35 140.58 1.3M
2023-10-19 142.82 143.43 140.11 140.28 0.7M
2023-10-18 144.51 145.00 141.93 142.50 0.9M
2023-10-17 142.55 145.37 142.40 144.86 1.6M
2023-10-16 143.58 144.82 142.70 143.59 1.2M
2023-10-13 141.62 143.07 141.31 142.83 0.8M
2023-10-12 143.90 144.69 139.74 141.62 1.8M
2023-10-11 147.37 148.96 144.69 144.75 1.4M
2023-10-10 143.36 146.34 143.28 145.24 1.2M
2023-10-09 139.82 143.75 139.79 143.13 1.1M
2023-10-06 139.61 142.56 139.08 140.91 1.4M
2023-10-05 139.34 140.91 138.70 140.20 0.9M
2023-10-04 137.79 140.06 136.68 139.63 0.9M
2023-10-03 137.58 138.54 137.07 137.56 1.1M
2023-10-02 140.49 140.49 137.31 139.00 1.4M
2023-09-29 141.10 141.56 140.20 140.39 1.2M
2023-09-28 137.78 141.17 137.12 140.20 1.2M
2023-09-27 137.68 138.70 137.04 137.78 0.8M
2023-09-26 137.38 139.39 136.72 137.38 1.0M
2023-09-25 137.81 139.06 137.30 138.75 0.6M
2023-09-22 136.99 139.49 136.79 138.24 1.1M
2023-09-21 139.00 139.27 135.73 135.94 1.6M
2023-09-20 144.33 144.33 140.54 140.72 0.8M
2023-09-19 141.19 145.10 140.34 143.91 1.3M
2023-09-18 143.04 143.04 139.65 141.33 0.9M
2023-09-15 144.00 144.42 142.23 142.91 1.6M
2023-09-14 144.59 145.50 143.06 144.40 0.8M
2023-09-13 143.13 144.73 142.58 144.36 1.0M
2023-09-12 144.61 146.23 142.83 143.19 0.8M
2023-09-11 142.90 146.09 142.56 145.38 1.1M
2023-09-08 142.75 143.00 141.63 142.77 0.7M
2023-09-07 140.75 143.01 139.85 142.23 0.9M
2023-09-06 141.30 141.33 139.76 140.97 1.1M
2023-09-05 141.53 142.96 140.84 141.18 1.3M
2023-09-01 142.75 143.62 140.53 141.83 1.4M
2023-08-31 141.99 143.47 141.98 142.20 1.4M
2023-08-30 141.86 142.21 140.92 141.83 0.6M
2023-08-29 140.10 142.25 140.07 141.39 0.8M
2023-08-28 141.53 142.00 140.29 140.80 0.6M
2023-08-25 139.66 142.38 139.06 141.42 1.4M
2023-08-24 144.55 145.82 139.61 139.66 1.4M
2023-08-23 141.08 144.83 140.75 144.55 1.3M
2023-08-22 140.23 141.97 140.00 140.48 1.2M
2023-08-21 138.34 139.74 137.73 139.56 1.0M
2023-08-18 136.69 138.32 135.98 137.46 1.0M
2023-08-17 140.53 140.97 138.06 138.08 1.0M
2023-08-16 139.35 141.56 139.07 140.27 1.3M
2023-08-15 142.00 142.34 138.97 139.51 1.2M
2023-08-14 140.34 142.46 139.98 142.38 1.5M
2023-08-11 138.33 140.63 137.43 140.20 1.4M
2023-08-10 140.85 142.62 138.42 138.46 1.9M
2023-08-09 140.00 143.84 136.92 139.40 3.8M
2023-08-08 139.78 140.24 138.48 140.14 2.6M
2023-08-07 142.31 142.83 140.68 141.18 2.0M
2023-08-04 145.43 145.64 141.64 142.18 1.7M
2023-08-03 145.84 147.08 144.35 145.75 0.9M
2023-08-02 149.97 149.98 146.40 147.22 1.3M
2023-08-01 152.20 153.75 151.61 151.79 1.1M
2023-07-31 151.60 152.97 150.72 152.94 1.0M
2023-07-28 151.97 152.19 150.46 151.60 0.6M
2023-07-27 151.26 151.75 149.24 149.85 0.9M
2023-07-26 150.66 151.30 149.00 150.25 0.8M
2023-07-25 149.69 151.44 149.55 151.03 0.7M
2023-07-24 150.46 150.93 148.84 150.28 0.5M
2023-07-21 152.85 152.85 149.83 149.96 0.9M
2023-07-20 151.88 153.59 150.94 151.64 1.3M
2023-07-19 153.84 153.84 151.26 152.01 1.0M
2023-07-18 153.11 153.60 150.89 153.55 1.3M
2023-07-17 152.01 153.72 151.47 152.71 1.4M
2023-07-14 149.29 150.40 148.84 150.00 0.9M
2023-07-13 150.12 150.74 148.71 149.29 1.2M
2023-07-12 151.56 151.63 147.28 149.92 1.7M
2023-07-11 144.49 151.05 143.38 150.75 4.3M
2023-07-10 143.75 144.34 143.26 143.94 0.9M
2023-07-07 142.79 144.70 142.34 143.19 0.9M
2023-07-06 143.20 144.57 142.37 142.88 1.2M
2023-07-05 146.45 147.36 144.53 145.04 1.5M
2023-07-03 146.63 147.77 146.45 147.73 0.5M
2023-06-30 146.88 147.64 146.55 147.16 1.1M
2023-06-29 146.24 146.25 144.10 145.47 1.0M
2023-06-28 147.34 149.04 145.63 145.98 1.5M
2023-06-27 144.36 146.80 143.82 146.34 1.6M
2023-06-26 142.00 144.44 141.90 143.51 1.4M
2023-06-23 140.62 142.17 139.99 141.85 4.4M
2023-06-22 140.46 141.58 140.10 141.18 1.3M
2023-06-21 139.03 141.59 138.94 140.46 1.8M
2023-06-20 138.64 139.41 137.61 139.03 1.5M
2023-06-16 138.30 138.78 137.24 138.64 2.4M
2023-06-15 136.15 137.70 135.68 137.20 0.9M
2023-06-14 136.33 136.93 134.45 136.63 1.1M
2023-06-13 136.55 137.56 136.06 136.47 1.4M
2023-06-12 134.03 136.30 134.00 136.00 1.0M
2023-06-09 133.06 134.22 132.09 134.03 1.0M
2023-06-08 132.01 133.83 131.68 133.12 1.1M
2023-06-07 135.68 136.66 131.51 132.25 2.0M
2023-06-06 136.89 137.42 135.51 135.68 1.3M
2023-06-05 136.85 139.04 136.30 136.72 1.6M
2023-06-02 137.75 139.34 135.58 137.52 1.9M
2023-06-01 137.45 138.80 136.79 137.59 1.1M
2023-05-31 137.35 138.49 136.48 137.73 2.7M
2023-05-30 139.51 139.95 137.64 138.28 1.2M
2023-05-26 137.03 139.23 136.54 138.98 1.2M
2023-05-25 137.16 137.44 134.65 136.73 1.6M
2023-05-24 135.53 137.18 135.32 135.84 1.4M
2023-05-23 136.91 136.92 134.53 135.78 1.6M
2023-05-22 137.43 139.34 136.19 137.25 1.9M
2023-05-19 140.20 141.20 135.96 137.43 3.8M
2023-05-18 138.38 141.96 134.76 139.63 12.5M
2023-05-17 123.49 125.94 121.72 125.02 4.4M
2023-05-16 123.77 124.55 122.44 124.05 1.6M
2023-05-15 125.52 125.98 123.56 125.07 1.5M
2023-05-12 126.00 126.08 124.46 125.26 0.9M
2023-05-11 125.11 127.62 124.81 125.57 1.4M
2023-05-10 126.27 126.77 123.42 124.74 1.4M
2023-05-09 125.49 125.58 124.01 124.60 1.0M
2023-05-08 124.26 125.94 123.95 125.69 1.1M
2023-05-05 120.40 124.81 119.91 124.51 1.5M
2023-05-04 122.56 122.56 119.57 120.28 1.6M
2023-05-03 121.93 123.47 121.70 122.14 1.2M
2023-05-02 123.72 125.07 120.28 121.62 1.7M
2023-05-01 124.00 125.97 123.75 124.14 1.4M
2023-04-28 123.81 124.98 123.10 124.29 1.5M
2023-04-27 122.46 124.29 121.95 123.95 1.8M
2023-04-26 125.99 126.13 120.84 121.60 3.1M
2023-04-25 127.13 128.30 126.72 127.01 1.7M
2023-04-24 124.61 128.00 124.27 127.79 2.0M
2023-04-21 125.16 125.48 124.77 124.99 0.9M
2023-04-20 122.90 125.39 122.77 125.14 1.2M
2023-04-19 123.33 124.43 122.99 123.35 1.0M
2023-04-18 124.18 124.73 123.23 124.31 1.1M
2023-04-17 123.00 124.83 122.63 124.38 1.2M
2023-04-14 121.82 123.21 121.50 123.07 1.3M
2023-04-13 120.70 123.06 120.70 122.01 1.3M
2023-04-12 118.75 121.09 118.50 119.68 1.2M
2023-04-11 120.73 121.79 120.32 120.39 1.2M
2023-04-10 118.02 121.23 117.35 121.04 0.9M
2023-04-06 120.50 120.98 118.73 119.00 1.5M
2023-04-05 121.49 121.49 118.99 120.98 1.1M
2023-04-04 119.12 121.84 118.75 121.64 1.6M
2023-04-03 118.78 119.43 118.10 118.69 1.4M
2023-03-31 117.07 119.92 116.71 119.30 1.4M
2023-03-30 117.64 117.70 115.88 116.59 0.9M
2023-03-29 116.26 116.90 115.30 116.67 0.8M
2023-03-28 116.17 116.94 114.84 115.55 1.0M
2023-03-27 118.20 118.50 116.14 116.98 1.0M
2023-03-24 118.82 120.04 117.11 118.12 1.2M
2023-03-23 114.00 119.03 114.00 117.48 2.4M
2023-03-22 118.32 118.57 113.51 113.56 1.4M
2023-03-21 116.48 119.24 115.75 118.59 1.5M
2023-03-20 115.59 117.06 115.37 116.31 2.0M
2023-03-17 116.00 116.44 114.51 116.28 2.8M
2023-03-16 113.11 115.93 112.43 115.55 1.5M
2023-03-15 113.09 113.90 111.75 113.31 1.1M
2023-03-14 112.50 115.31 111.95 113.81 1.3M
2023-03-13 110.24 112.38 108.39 111.33 1.2M
2023-03-10 112.25 113.40 109.69 110.58 1.4M
2023-03-09 116.26 117.10 112.70 112.96 1.3M
2023-03-08 116.39 116.99 115.71 116.31 0.8M
2023-03-07 115.96 119.45 115.83 116.88 2.3M
2023-03-06 117.00 118.94 115.61 115.71 1.5M
2023-03-03 115.79 116.96 115.50 116.70 2.1M
2023-03-02 111.26 115.29 111.01 115.28 4.3M
2023-03-01 109.91 110.59 108.48 108.70 1.0M
2023-02-28 110.20 111.10 109.20 109.55 1.4M
2023-02-27 110.14 111.11 109.39 110.08 1.2M
2023-02-24 108.76 110.37 107.92 109.30 1.2M
2023-02-23 111.52 111.89 109.41 110.37 1.2M
2023-02-22 112.38 113.08 110.60 111.24 1.6M
2023-02-21 111.47 113.27 111.04 112.02 1.8M
2023-02-17 111.17 113.12 110.32 112.51 1.4M
2023-02-16 114.63 115.19 112.18 112.52 1.3M
2023-02-15 111.97 116.03 111.71 115.95 1.9M
2023-02-14 109.39 112.21 108.82 112.09 1.5M
2023-02-13 111.40 112.56 110.53 111.38 1.4M
2023-02-10 110.30 111.49 109.33 111.10 1.5M
2023-02-09 111.53 113.28 109.93 110.88 1.9M
2023-02-08 112.74 114.45 110.19 110.45 2.7M
2023-02-07 106.90 115.21 106.31 113.85 5.5M
2023-02-06 107.50 108.12 104.13 105.56 5.3M
2023-02-03 112.32 112.70 108.87 109.28 3.3M
2023-02-02 114.08 114.73 112.07 114.72 2.9M
2023-02-01 111.25 112.66 108.76 112.25 3.2M
2023-01-31 112.53 113.79 112.45 113.23 1.3M
2023-01-30 113.10 114.54 112.34 112.66 1.4M
2023-01-27 114.10 115.34 113.36 114.28 1.9M
2023-01-26 111.85 112.25 110.56 111.89 1.3M
2023-01-25 109.59 111.39 109.27 110.70 1.8M
2023-01-24 110.47 111.66 109.05 111.27 1.2M
2023-01-23 107.13 110.94 106.77 110.67 1.9M
2023-01-20 103.38 106.72 103.13 106.59 1.5M
2023-01-19 103.00 103.44 101.77 102.26 1.2M
2023-01-18 104.54 105.75 103.05 103.22 1.3M
2023-01-17 105.03 105.64 103.25 104.54 1.4M
2023-01-13 103.41 105.09 103.06 105.03 1.4M
2023-01-12 104.91 105.06 101.53 104.29 1.8M
2023-01-11 105.98 106.93 104.41 105.26 1.7M
2023-01-10 104.79 106.68 104.79 105.53 1.3M
2023-01-09 105.26 107.29 104.92 105.10 2.2M
2023-01-06 107.08 107.08 103.27 104.75 2.6M
2023-01-05 106.77 106.95 105.32 105.96 1.2M
2023-01-04 103.50 108.63 103.50 106.77 1.5M
2023-01-03 105.26 106.26 102.38 103.11 1.7M